Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,200.00
-303.00 (-4.66%)
Sep 2, 2026, 5:32 PM IDT
TLV:FRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6,341.00 | 6,726.00 | 6,200.00 | 6,503.00 | 6,503.00 | 2.55% | 23 |
| Aug 28, 2026 | 6,402.00 | 6,310.00 | 6,310.00 | 6,341.00 | 6,341.00 | -0.95% | 20 |
| Aug 27, 2026 | 6,858.00 | 6,651.00 | 6,377.00 | 6,402.00 | 6,402.00 | -6.65% | 2,001 |
| Aug 24, 2026 | 6,625.00 | 7,325.00 | 7,325.00 | 6,858.00 | 6,858.00 | 3.51% | 10 |
| Aug 20, 2026 | 7,125.00 | 7,039.00 | 6,710.00 | 6,748.00 | 6,625.44 | -5.29% | 87 |
| Aug 14, 2026 | 6,929.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,995.59 | 2.83% | 370 |
| Aug 13, 2026 | 6,833.00 | 7,173.00 | 6,800.00 | 6,929.00 | 6,803.15 | 1.40% | 41 |
| Aug 12, 2026 | 7,199.00 | 7,199.00 | 7,199.00 | 6,833.00 | 6,708.89 | 0.19% | 1 |
| Aug 10, 2026 | 6,989.00 | 7,170.00 | 6,800.00 | 6,820.00 | 6,696.13 | -2.42% | 188 |
| Aug 7, 2026 | 6,827.00 | 7,299.00 | 6,800.00 | 6,989.00 | 6,862.06 | 2.37% | 11 |
| Aug 6, 2026 | 6,862.00 | 6,802.00 | 6,802.00 | 6,827.00 | 6,703.00 | -0.51% | 17 |
| Aug 5, 2026 | 7,300.00 | 7,300.00 | 6,831.00 | 6,862.00 | 6,737.37 | -1.75% | 715 |
| Aug 4, 2026 | 6,980.00 | 7,300.00 | 6,938.00 | 6,984.00 | 6,857.15 | 0.26% | 1,148 |
| Aug 3, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 6,966.00 | 6,839.48 | 0.17% | 1 |
| Jul 31, 2026 | 7,289.00 | 7,289.00 | 6,950.00 | 6,954.00 | 6,827.70 | 0.14% | 153 |
| Jul 30, 2026 | 7,289.00 | 7,289.00 | 7,289.00 | 6,944.00 | 6,817.88 | 0.19% | 1 |
| Jul 29, 2026 | 7,289.00 | 7,289.00 | 6,702.00 | 6,931.00 | 6,805.11 | -1.08% | 234 |
| Jul 28, 2026 | 7,288.00 | 7,288.00 | 7,288.00 | 7,007.00 | 6,879.73 | 0.14% | 1 |
| Jul 27, 2026 | 7,299.00 | 7,299.00 | 7,299.00 | 6,997.00 | 6,869.91 | 0.33% | 2 |
| Jul 24, 2026 | 7,363.00 | 7,363.00 | 7,363.00 | 6,974.00 | 6,847.33 | 0.43% | 2 |
| Jul 22, 2026 | 6,822.00 | 7,362.00 | 6,702.00 | 6,944.00 | 6,817.88 | 1.79% | 59 |
| Jul 21, 2026 | 7,391.00 | 7,391.00 | 6,700.00 | 6,822.00 | 6,698.09 | -7.56% | 237 |
| Jul 20, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 7,380.00 | 7,245.96 | - | 1 |
| Jul 16, 2026 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,245.96 | - | 8 |
| Jul 15, 2026 | 7,391.00 | 7,391.00 | 7,379.00 | 7,380.00 | 7,245.96 | 6.68% | 182 |
| Jul 14, 2026 | 6,920.00 | 6,900.00 | 6,900.00 | 6,918.00 | 6,792.35 | -0.03% | 3 |
| Jul 13, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 6,920.00 | 6,794.31 | 0.25% | 1 |
| Jul 10, 2026 | 7,390.00 | 7,391.00 | 7,390.00 | 6,903.00 | 6,777.62 | 0.55% | 2 |
| Jul 9, 2026 | 6,648.00 | 7,355.00 | 6,800.00 | 6,865.00 | 6,740.31 | 3.26% | 4,574 |
| Jul 8, 2026 | 7,191.00 | 6,799.00 | 6,555.00 | 6,648.00 | 6,527.25 | -7.55% | 2,294 |
| Jul 7, 2026 | 7,203.00 | 7,300.00 | 7,183.00 | 7,191.00 | 7,060.39 | -0.17% | 520 |
| Jul 6, 2026 | 7,204.00 | 7,204.00 | 7,190.00 | 7,203.00 | 7,072.17 | -0.01% | 300 |
| Jul 1, 2026 | 7,206.00 | 7,205.00 | 7,050.00 | 7,204.00 | 7,073.15 | -0.03% | 279 |
| Jun 29, 2026 | 7,287.00 | 6,559.00 | 6,559.00 | 7,206.00 | 7,075.12 | -1.11% | 3 |
| Jun 24, 2026 | 7,300.00 | 6,940.00 | 6,940.00 | 7,287.00 | 7,154.65 | -0.18% | 1 |
| Jun 17, 2026 | 7,293.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,167.41 | 0.10% | 395 |
| Jun 16, 2026 | 7,300.00 | 7,368.00 | 7,269.00 | 7,293.00 | 7,160.54 | -0.10% | 5,303 |
| Jun 15, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,167.41 | - | 192 |
| Jun 11, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,167.41 | - | 573 |
| Jun 9, 2026 | 7,300.00 | 7,300.00 | 7,299.00 | 7,300.00 | 7,167.41 | - | 744 |
| Jun 8, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,167.41 | - | 31 |
| Jun 5, 2026 | 7,272.00 | 7,308.00 | 7,289.00 | 7,300.00 | 7,167.41 | 0.39% | 1,775 |
| Jun 4, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,139.92 | - | 13 |
| Jun 3, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,139.92 | - | 1 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,272.00 | 7,139.92 | -0.22% | 5 |
| May 29, 2026 | 7,323.00 | 7,199.00 | 7,199.00 | 7,288.00 | 7,155.63 | -0.48% | 8 |
| May 28, 2026 | 7,092.00 | 7,554.00 | 7,554.00 | 7,323.00 | 7,189.99 | 3.26% | 14 |
| May 27, 2026 | 7,454.00 | 7,454.00 | 7,100.00 | 7,184.00 | 6,963.19 | 1.24% | 1,596 |
| May 26, 2026 | 7,099.00 | 7,020.00 | 7,020.00 | 7,096.00 | 6,877.89 | -0.04% | 1 |
| May 25, 2026 | 7,228.00 | 7,117.00 | 7,017.00 | 7,099.00 | 6,880.80 | -1.78% | 1,270 |